Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lion Hotels Corp (NY: RLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 17, 2021 3.490 3.490 3.490 0 +0.00(+0.00%)
Mar 16, 2021 3.500 3.500 3.490 3.490 30,252 -0.01(-0.29%)
Mar 15, 2021 3.490 3.500 3.480 3.500 112,358 +0.01(+0.29%)
Mar 12, 2021 3.490 3.500 3.480 3.490 270,700 +0.01(+0.29%)
Mar 11, 2021 3.480 3.490 3.480 3.480 44,309 +0.00(+0.00%)
Mar 10, 2021 3.490 3.490 3.480 3.480 130,236 +0.00(+0.00%)
Mar 09, 2021 3.480 3.490 3.475 3.480 36,265 +0.01(+0.29%)
Mar 08, 2021 3.480 3.490 3.470 3.470 146,664 -0.01(-0.29%)
Mar 05, 2021 3.470 3.486 3.470 3.480 71,200 +0.00(+0.00%)
Mar 04, 2021 3.470 3.490 3.470 3.480 166,365 +0.00(+0.00%)
Mar 03, 2021 3.490 3.500 3.480 3.480 703,822 +0.00(+0.00%)
Mar 02, 2021 3.470 3.490 3.450 3.480 476,355 +0.02(+0.58%)
Mar 01, 2021 3.460 3.480 3.450 3.460 576,370 +0.00(+0.00%)
Feb 26, 2021 3.470 3.478 3.450 3.460 811,300 +0.00(+0.00%)
Feb 25, 2021 3.460 3.470 3.440 3.460 492,923 +0.00(+0.00%)
Feb 24, 2021 3.440 3.480 3.440 3.460 217,853 +0.01(+0.29%)
Feb 23, 2021 3.460 3.480 3.440 3.450 228,371 +0.00(+0.00%)
Feb 22, 2021 3.450 3.470 3.450 3.450 129,329 +0.01(+0.29%)
Feb 19, 2021 3.450 3.460 3.440 3.440 155,100 +0.00(+0.00%)
Feb 18, 2021 3.450 3.450 3.410 3.440 75,826 +0.00(+0.00%)
Feb 17, 2021 3.440 3.450 3.410 3.440 74,561 +0.01(+0.29%)
Feb 16, 2021 3.430 3.450 3.420 3.430 93,118 +0.01(+0.29%)
Feb 12, 2021 3.410 3.430 3.410 3.420 54,400 +0.00(+0.00%)
Feb 11, 2021 3.450 3.450 3.410 3.420 79,635 -0.01(-0.29%)
Feb 10, 2021 3.430 3.450 3.410 3.430 457,651 -0.01(-0.29%)
Feb 09, 2021 3.420 3.440 3.420 3.440 373,316 +0.02(+0.58%)
Feb 08, 2021 3.440 3.440 3.410 3.420 166,317 +0.00(+0.00%)
Feb 05, 2021 3.420 3.430 3.400 3.420 309,100 +0.00(+0.00%)
Feb 04, 2021 3.420 3.420 3.400 3.420 119,244 -0.01(-0.29%)
Feb 03, 2021 3.420 3.430 3.410 3.430 44,341 +0.01(+0.29%)
Feb 02, 2021 3.440 3.440 3.400 3.420 202,420 -0.01(-0.29%)
Feb 01, 2021 3.410 3.430 3.400 3.430 183,298 +0.03(+0.88%)
Jan 29, 2021 3.410 3.420 3.390 3.400 126,100 -0.02(-0.58%)
Jan 28, 2021 3.430 3.430 3.410 3.420 159,247 +0.01(+0.29%)
Jan 27, 2021 3.420 3.430 3.410 3.410 86,774 -0.01(-0.29%)
Jan 26, 2021 3.430 3.450 3.420 3.420 192,374 -0.01(-0.29%)
Jan 25, 2021 3.450 3.470 3.430 3.430 52,895 -0.04(-1.15%)
Jan 22, 2021 3.470 3.480 3.450 3.470 101,000 +0.01(+0.29%)
Jan 21, 2021 3.440 3.470 3.440 3.460 202,535 +0.01(+0.29%)
Jan 20, 2021 3.460 3.480 3.440 3.450 440,901 +0.00(+0.00%)
Jan 19, 2021 3.480 3.480 3.440 3.450 108,701 -0.01(-0.29%)
Jan 15, 2021 3.450 3.460 3.420 3.460 52,900 -0.01(-0.29%)
Jan 14, 2021 3.460 3.480 3.440 3.470 234,906 +0.00(+0.00%)
Jan 13, 2021 3.410 3.470 3.410 3.470 171,530 +0.04(+1.17%)
Jan 12, 2021 3.420 3.440 3.410 3.430 243,622 +0.01(+0.29%)
Jan 11, 2021 3.400 3.430 3.400 3.420 207,007 +0.02(+0.59%)
Jan 08, 2021 3.410 3.420 3.390 3.400 325,500 -0.01(-0.29%)
Jan 07, 2021 3.410 3.420 3.410 3.410 148,098 +0.00(+0.00%)
Jan 06, 2021 3.400 3.440 3.390 3.410 271,657 +0.01(+0.29%)
Jan 05, 2021 3.400 3.420 3.390 3.400 439,521 -0.01(-0.29%)
Jan 04, 2021 3.430 3.440 3.380 3.410 1,182,699 -0.05(-1.45%)
Dec 31, 2020 3.460 3.460 3.460 113,317 +0.76(+28.15%)
Dec 30, 2020 2.670 2.808 2.656 2.700 113,317 +0.02(+0.75%)
Dec 29, 2020 2.660 2.710 2.630 2.680 70,266 +0.02(+0.75%)
Dec 28, 2020 2.750 2.750 2.650 2.660 111,191 -0.05(-1.85%)
Dec 24, 2020 2.470 2.800 2.470 2.710 271,800 +0.22(+8.84%)
Dec 23, 2020 2.460 2.540 2.460 2.490 77,733 +0.03(+1.22%)
Dec 22, 2020 2.550 2.550 2.445 2.460 48,247 -0.05(-1.99%)
Dec 21, 2020 2.470 2.570 2.400 2.510 112,182 +0.04(+1.62%)
Dec 18, 2020 2.590 2.590 2.470 2.470 74,100 -0.09(-3.52%)
Dec 17, 2020 2.440 2.607 2.410 2.560 73,842 +0.12(+4.92%)
Dec 16, 2020 2.450 2.490 2.380 2.440 90,828 +0.08(+3.39%)
Dec 15, 2020 2.590 2.600 2.320 2.360 327,606 -0.18(-7.09%)
Dec 14, 2020 2.700 2.820 2.510 2.540 215,911 -0.08(-3.05%)
Dec 11, 2020 2.540 2.650 2.470 2.620 106,300 +0.08(+3.15%)
Dec 10, 2020 2.460 2.570 2.450 2.540 82,399 +0.06(+2.42%)
Dec 09, 2020 2.550 2.600 2.440 2.480 93,445 -0.01(-0.40%)
Dec 08, 2020 2.470 2.540 2.450 2.490 79,900 +0.04(+1.63%)
Dec 07, 2020 2.500 2.550 2.420 2.450 109,340 -0.01(-0.41%)
Dec 04, 2020 2.420 2.510 2.420 2.460 101,000 +0.03(+1.23%)
Dec 03, 2020 2.400 2.505 2.390 2.430 96,937 +0.04(+1.67%)
Dec 02, 2020 2.320 2.390 2.280 2.390 54,724 +0.03(+1.27%)
Dec 01, 2020 2.360 2.380 2.310 2.360 53,540 +0.00(+0.00%)
Nov 30, 2020 2.360 2.385 2.325 2.360 107,234 +0.00(+0.00%)
Nov 27, 2020 2.300 2.370 2.270 2.360 75,200 +0.06(+2.61%)
Nov 25, 2020 2.280 2.310 2.215 2.300 39,800 +0.05(+2.22%)
Nov 24, 2020 2.270 2.350 2.250 2.250 236,849 -0.02(-0.88%)
Nov 23, 2020 2.340 2.340 2.200 2.270 88,712 +0.00(+0.00%)
Nov 20, 2020 2.370 2.370 2.250 2.270 77,400 -0.07(-2.99%)
Nov 19, 2020 2.300 2.360 2.290 2.340 123,763 +0.04(+1.74%)
Nov 18, 2020 2.270 2.325 2.270 2.300 337,880 +0.03(+1.32%)
Nov 17, 2020 2.290 2.290 2.210 2.270 73,286 -0.01(-0.44%)
Nov 16, 2020 2.260 2.370 2.244 2.280 222,316 +0.10(+4.59%)
Nov 13, 2020 2.010 2.230 2.010 2.180 74,800 +0.11(+5.31%)
Nov 12, 2020 2.200 2.250 2.070 2.070 91,890 -0.19(-8.41%)
Nov 11, 2020 2.250 2.280 2.220 2.260 66,615 +0.02(+0.89%)
Nov 10, 2020 2.310 2.310 2.190 2.240 122,674 -0.04(-1.75%)
Nov 09, 2020 2.320 2.380 2.160 2.280 290,017 +0.23(+11.22%)
Nov 06, 2020 2.110 2.110 2.050 2.050 37,500 -0.04(-1.91%)
Nov 05, 2020 2.050 2.110 1.980 2.090 137,195 +0.23(+12.37%)
Nov 04, 2020 1.860 1.950 1.810 1.860 37,653 +0.00(+0.00%)
Nov 03, 2020 1.850 1.885 1.810 1.860 61,476 +0.07(+3.91%)
Nov 02, 2020 1.720 1.880 1.720 1.790 65,458 +0.06(+3.47%)
Oct 30, 2020 1.760 1.790 1.710 1.730 71,600 -0.03(-1.70%)
Oct 29, 2020 1.740 1.850 1.720 1.760 91,407 +0.02(+1.15%)
Oct 28, 2020 1.770 1.770 1.700 1.740 51,912 -0.06(-3.33%)
Oct 27, 2020 1.820 1.850 1.800 1.800 36,526 +0.00(+0.00%)
Oct 26, 2020 1.950 1.970 1.770 1.800 132,137 -0.14(-7.22%)
Oct 23, 2020 2.030 2.040 1.940 1.940 108,200 -0.06(-3.00%)
Oct 22, 2020 1.910 2.020 1.850 2.000 164,041 +0.05(+2.56%)
Oct 21, 2020 2.000 2.020 1.950 1.950 34,353 -0.06(-2.99%)
Oct 20, 2020 1.990 2.030 1.990 2.010 56,499 +0.03(+1.52%)
Oct 19, 2020 1.970 2.030 1.970 1.980 43,408 +0.01(+0.51%)
Oct 16, 2020 1.980 2.000 1.970 1.970 23,500 -0.02(-1.01%)
Oct 15, 2020 1.990 2.020 1.950 1.990 41,384 -0.01(-0.50%)
Oct 14, 2020 2.030 2.050 1.980 2.000 111,816 +0.00(+0.00%)
Oct 13, 2020 2.030 2.030 1.970 2.000 78,023 -0.04(-1.96%)
Oct 12, 2020 2.060 2.060 2.000 2.040 112,700 -0.04(-1.92%)
Oct 09, 2020 2.140 2.190 2.010 2.080 99,400 -0.05(-2.35%)
Oct 08, 2020 2.170 2.220 2.100 2.130 45,909 -0.05(-2.29%)
Oct 07, 2020 2.130 2.180 2.120 2.180 15,818 +0.06(+2.83%)
Oct 06, 2020 2.170 2.250 2.110 2.120 48,676 -0.03(-1.40%)
Oct 05, 2020 2.220 2.220 2.150 2.150 70,145 -0.01(-0.46%)
Oct 02, 2020 2.140 2.215 2.090 2.160 43,900 -0.02(-0.92%)
Oct 01, 2020 2.160 2.210 2.150 2.180 25,841 +0.03(+1.40%)
Sep 30, 2020 2.110 2.170 2.110 2.150 16,718 +0.02(+0.94%)
Sep 29, 2020 2.210 2.210 2.120 2.130 17,561 -0.10(-4.48%)
Sep 28, 2020 2.180 2.280 2.180 2.230 28,124 +0.07(+3.24%)
Sep 25, 2020 2.150 2.240 2.150 2.160 137,200 +0.00(+0.00%)
Sep 24, 2020 2.150 2.170 2.040 2.160 75,495 +0.02(+0.93%)
Sep 23, 2020 2.100 2.160 2.100 2.140 24,878 +0.03(+1.42%)
Sep 22, 2020 2.110 2.150 2.080 2.110 33,785 +0.01(+0.48%)
Sep 21, 2020 2.250 2.250 2.100 2.100 37,651 -0.19(-8.30%)
Sep 18, 2020 2.270 2.290 2.200 2.290 45,100 +0.03(+1.33%)
Sep 17, 2020 2.200 2.270 2.175 2.260 48,557 +0.02(+0.89%)
Sep 16, 2020 2.260 2.290 2.220 2.240 24,667 +0.00(+0.00%)
Sep 15, 2020 2.240 2.280 2.240 2.240 25,983 -0.01(-0.44%)
Sep 14, 2020 2.300 2.300 2.230 2.250 19,491 -0.02(-0.88%)
Sep 11, 2020 2.300 2.300 2.210 2.270 30,200 +0.00(+0.00%)
Sep 10, 2020 2.300 2.380 2.250 2.270 32,455 -0.06(-2.58%)
Sep 09, 2020 2.270 2.330 2.230 2.330 76,367 +0.04(+1.75%)
Sep 08, 2020 2.300 2.300 2.240 2.290 43,133 +0.00(+0.00%)
Sep 04, 2020 2.310 2.320 2.220 2.290 54,300 -0.02(-0.87%)
Sep 03, 2020 2.380 2.410 2.250 2.310 26,796 -0.06(-2.53%)
Sep 02, 2020 2.350 2.430 2.320 2.370 20,101 -0.01(-0.42%)
Sep 01, 2020 2.280 2.420 2.210 2.380 80,969 +0.11(+4.85%)
Aug 31, 2020 2.280 2.330 2.210 2.270 67,720 -0.01(-0.44%)
Aug 28, 2020 2.290 2.290 2.210 2.280 120,200 +0.06(+2.70%)
Aug 27, 2020 2.220 2.290 2.200 2.220 98,098 -0.02(-0.89%)
Aug 26, 2020 2.280 2.280 2.220 2.240 56,983 -0.04(-1.75%)
Aug 25, 2020 2.290 2.340 2.250 2.280 37,150 -0.03(-1.30%)
Aug 24, 2020 2.280 2.340 2.270 2.310 51,037 -0.01(-0.43%)
Aug 21, 2020 2.380 2.380 2.310 2.320 29,200 -0.07(-2.93%)
Aug 20, 2020 2.190 2.420 2.080 2.390 157,663 -0.03(-1.24%)
Aug 19, 2020 2.450 2.450 2.410 2.420 70,065 +0.00(+0.00%)
Aug 18, 2020 2.430 2.450 2.390 2.420 68,333 -0.01(-0.41%)
Aug 17, 2020 2.430 2.440 2.400 2.430 79,889 +0.02(+0.83%)
Aug 14, 2020 2.400 2.440 2.380 2.410 85,000 +0.01(+0.42%)
Aug 13, 2020 2.370 2.420 2.360 2.400 31,736 +0.03(+1.27%)
Aug 12, 2020 2.410 2.440 2.350 2.370 55,318 -0.01(-0.42%)
Aug 11, 2020 2.440 2.470 2.360 2.380 217,660 -0.04(-1.65%)
Aug 10, 2020 2.420 2.490 2.410 2.420 70,600 +0.02(+0.83%)
Aug 07, 2020 2.510 2.510 2.340 2.400 56,600 -0.09(-3.61%)
Aug 06, 2020 2.530 2.530 2.350 2.490 110,666 -0.01(-0.40%)
Aug 05, 2020 2.520 2.530 2.420 2.500 83,955 +0.05(+2.04%)
Aug 04, 2020 2.350 2.515 2.350 2.450 67,050 +0.11(+4.70%)
Aug 03, 2020 2.370 2.410 2.310 2.340 71,940 -0.01(-0.43%)
Jul 31, 2020 2.250 2.410 2.220 2.350 121,500 +0.07(+3.07%)
Jul 30, 2020 2.250 2.310 2.200 2.280 93,119 -0.01(-0.44%)
Jul 29, 2020 2.290 2.340 2.270 2.290 128,459 +0.00(+0.00%)
Jul 28, 2020 2.260 2.290 2.250 2.290 44,360 +0.01(+0.44%)
Jul 27, 2020 2.320 2.320 2.245 2.280 72,697 +0.00(+0.00%)
Jul 24, 2020 2.260 2.300 2.240 2.280 32,800 -0.02(-0.87%)
Jul 23, 2020 2.410 2.410 2.290 2.300 41,931 -0.08(-3.36%)
Jul 22, 2020 2.340 2.410 2.340 2.380 54,812 +0.02(+0.85%)
Jul 21, 2020 2.320 2.460 2.300 2.360 56,092 +0.04(+1.72%)
Jul 20, 2020 2.470 2.470 2.305 2.320 57,860 -0.11(-4.53%)
Jul 17, 2020 2.510 2.530 2.410 2.430 59,200 -0.06(-2.41%)
Jul 16, 2020 2.460 2.540 2.440 2.490 73,958 +0.00(+0.00%)
Jul 15, 2020 2.410 2.570 2.400 2.490 273,717 +0.13(+5.51%)
Jul 14, 2020 2.330 2.390 2.240 2.360 96,282 +0.03(+1.29%)
Jul 13, 2020 2.310 2.370 2.200 2.330 144,596 +0.03(+1.30%)
Jul 10, 2020 2.130 2.310 2.130 2.300 56,200 +0.17(+7.98%)
Jul 09, 2020 2.170 2.240 2.020 2.130 154,127 -0.07(-3.18%)
Jul 08, 2020 2.250 2.250 2.170 2.200 129,495 -0.02(-0.90%)
Jul 07, 2020 2.210 2.270 2.200 2.220 57,035 -0.05(-2.20%)
Jul 06, 2020 2.400 2.430 2.270 2.270 133,954 -0.07(-2.99%)
Jul 02, 2020 2.440 2.450 2.300 2.340 180,400 -0.04(-1.68%)
Jul 01, 2020 2.330 2.410 2.260 2.380 170,174 +0.05(+2.15%)
Jun 30, 2020 2.320 2.345 2.230 2.330 233,329 +0.03(+1.30%)
Jun 29, 2020 2.160 2.385 2.150 2.300 634,005 -0.14(-5.74%)
Jun 26, 2020 1.960 2.790 1.870 2.440 3,216,000 +0.44(+22.00%)
Jun 25, 2020 1.920 2.020 1.890 2.000 374,748 +0.02(+1.01%)
Jun 24, 2020 2.210 2.211 1.920 1.980 437,971 -0.22(-10.00%)
Jun 23, 2020 1.920 2.235 1.900 2.200 341,581 +0.25(+12.82%)
Jun 22, 2020 2.020 2.020 1.950 1.950 205,463 -0.05(-2.50%)
Jun 19, 2020 2.020 2.060 1.920 2.000 352,600 -0.02(-0.99%)
Jun 18, 2020 2.070 2.130 2.010 2.020 198,905 -0.12(-5.61%)
Jun 17, 2020 2.160 2.190 2.090 2.140 124,791 -0.06(-2.73%)
Jun 16, 2020 2.320 2.330 2.140 2.200 160,511 +0.12(+5.77%)
Jun 15, 2020 2.060 2.180 2.040 2.080 216,192 -0.14(-6.31%)
Jun 12, 2020 2.220 2.230 2.050 2.220 180,500 +0.20(+9.90%)
Jun 11, 2020 1.950 2.210 1.930 2.020 252,194 -0.24(-10.62%)
Jun 10, 2020 2.520 2.610 2.210 2.260 361,206 -0.31(-12.06%)
Jun 09, 2020 2.650 2.666 2.435 2.570 276,414 -0.05(-1.91%)
Jun 08, 2020 2.750 2.790 2.570 2.620 391,721 +0.05(+1.95%)
Jun 05, 2020 2.970 3.200 2.420 2.570 817,900 -0.08(-3.02%)
Jun 04, 2020 2.100 2.710 2.090 2.650 1,330,972 +0.72(+37.31%)
Jun 03, 2020 1.840 1.980 1.830 1.930 267,231 +0.12(+6.63%)
Jun 02, 2020 1.840 1.860 1.738 1.810 269,788 +0.02(+1.12%)
Jun 01, 2020 1.810 1.840 1.780 1.790 197,522 +0.03(+1.70%)
May 29, 2020 1.840 1.840 1.750 1.760 177,500 -0.04(-2.22%)
May 28, 2020 1.950 2.030 1.800 1.800 223,838 -0.10(-5.26%)
May 27, 2020 1.930 1.930 1.830 1.900 321,775 +0.08(+4.40%)
May 26, 2020 1.860 1.920 1.780 1.820 309,189 +0.05(+2.82%)
May 22, 2020 1.720 1.850 1.690 1.770 205,900 +0.08(+4.73%)
May 21, 2020 1.610 1.960 1.590 1.690 389,783 +0.11(+6.96%)
May 20, 2020 1.550 1.630 1.540 1.580 144,251 +0.07(+4.64%)
May 19, 2020 1.620 1.860 1.490 1.510 493,498 -0.14(-8.48%)
May 18, 2020 1.600 1.689 1.540 1.650 291,697 +0.11(+7.14%)
May 15, 2020 1.620 1.660 1.510 1.540 142,000 -0.06(-3.75%)
May 14, 2020 1.370 1.600 1.290 1.600 182,974 +0.24(+17.65%)
May 13, 2020 1.500 1.500 1.350 1.360 105,362 -0.14(-9.33%)
May 12, 2020 1.620 1.645 1.500 1.500 155,742 -0.13(-7.98%)
May 11, 2020 1.710 1.715 1.590 1.630 99,276 -0.05(-2.98%)
May 08, 2020 1.780 1.820 1.660 1.680 155,400 -0.05(-2.89%)
May 07, 2020 1.620 1.730 1.620 1.730 172,030 +0.12(+7.45%)
May 06, 2020 1.700 1.700 1.540 1.610 86,565 -0.03(-1.83%)
May 05, 2020 1.720 1.810 1.620 1.640 186,804 -0.01(-0.61%)
May 04, 2020 1.550 1.710 1.520 1.650 105,797 +0.07(+4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.